Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,595.00 | 1,595.00 | 1,485.00 | 1,540.00 | 1,271.17 | 4,037,300 |
| 2022-05-12 | 1,660.00 | 1,680.00 | 1,530.00 | 1,595.00 | 1,316.57 | 2,946,600 |
| 2022-05-11 | 1,415.00 | 1,650.00 | 1,400.00 | 1,645.00 | 1,357.84 | 3,354,500 |
| 2022-05-10 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,163.87 | 1,720,300 |
| 2022-05-09 | 1,440.00 | 1,455.00 | 1,410.00 | 1,435.00 | 1,184.50 | 530,900 |
| 2022-04-28 | 1,410.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,188.63 | 1,559,600 |
| 2022-04-27 | 1,415.00 | 1,435.00 | 1,400.00 | 1,405.00 | 1,159.74 | 422,100 |
| 2022-04-26 | 1,435.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,167.99 | 290,800 |
| 2022-04-25 | 1,410.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,184.50 | 1,050,200 |
| 2022-04-22 | 1,400.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,163.87 | 1,761,900 |
| 2022-04-21 | 1,410.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,155.61 | 1,294,600 |
| 2022-04-20 | 1,420.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,147.36 | 1,374,900 |
| 2022-04-19 | 1,435.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,172.12 | 1,876,100 |
| 2022-04-18 | 1,395.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,172.12 | 3,792,900 |
| 2022-04-14 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,134.98 | 1,298,100 |
| 2022-04-13 | 1,395.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,134.98 | 1,414,100 |
| 2022-04-12 | 1,440.00 | 1,450.00 | 1,350.00 | 1,390.00 | 1,147.36 | 2,081,700 |
| 2022-04-11 | 1,470.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,188.63 | 2,042,000 |
| 2022-04-08 | 1,400.00 | 1,470.00 | 1,375.00 | 1,445.00 | 1,192.76 | 1,659,900 |
| 2022-04-07 | 1,435.00 | 1,435.00 | 1,375.00 | 1,400.00 | 1,155.61 | 1,077,900 |
| 2022-04-06 | 1,450.00 | 1,480.00 | 1,405.00 | 1,430.00 | 1,180.38 | 1,176,600 |
| 2022-04-05 | 1,450.00 | 1,475.00 | 1,415.00 | 1,445.00 | 1,192.76 | 1,232,000 |
| 2022-04-04 | 1,355.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,180.38 | 3,203,600 |
| 2022-04-01 | 1,320.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,118.47 | 1,441,200 |
| 2022-03-31 | 1,340.00 | 1,345.00 | 1,255.00 | 1,330.00 | 1,097.83 | 1,330,200 |
| 2022-03-30 | 1,325.00 | 1,360.00 | 1,245.00 | 1,325.00 | 1,093.70 | 2,905,900 |
| 2022-03-29 | 1,350.00 | 1,395.00 | 1,325.00 | 1,325.00 | 1,093.70 | 6,582,600 |
| 2022-03-28 | 1,220.00 | 1,360.00 | 1,180.00 | 1,350.00 | 1,114.34 | 5,594,900 |
| 2022-03-25 | 1,115.00 | 1,250.00 | 1,090.00 | 1,220.00 | 1,007.03 | 5,254,100 |
| 2022-03-24 | 1,045.00 | 1,150.00 | 1,035.00 | 1,150.00 | 949.25 | 3,120,000 |
| 2022-03-23 | 1,000.00 | 1,055.00 | 995.00 | 1,050.00 | 866.71 | 2,270,000 |
| 2022-03-22 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 825.44 | 767,400 |
| 2022-03-21 | 975.00 | 990.00 | 975.00 | 990.00 | 817.18 | 173,300 |
| 2022-03-18 | 985.00 | 985.00 | 970.00 | 980.00 | 808.93 | 848,000 |
| 2022-03-17 | 980.00 | 985.00 | 970.00 | 975.00 | 804.80 | 2,581,100 |
| 2022-03-16 | 990.00 | 995.00 | 975.00 | 980.00 | 808.93 | 1,103,400 |
| 2022-03-15 | 995.00 | 995.00 | 980.00 | 990.00 | 817.18 | 1,401,100 |
| 2022-03-14 | 985.00 | 995.00 | 985.00 | 995.00 | 821.31 | 296,400 |
| 2022-03-11 | 995.00 | 1,000.00 | 985.00 | 985.00 | 813.06 | 277,800 |
| 2022-03-10 | 995.00 | 1,000.00 | 985.00 | 995.00 | 821.31 | 1,812,000 |
| 2022-03-09 | 990.00 | 1,005.00 | 990.00 | 995.00 | 821.31 | 796,100 |
| 2022-03-08 | 995.00 | 1,005.00 | 990.00 | 990.00 | 817.18 | 731,400 |
| 2022-03-07 | 995.00 | 1,020.00 | 990.00 | 990.00 | 817.18 | 2,970,600 |
| 2022-03-04 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 821.31 | 5,649,600 |
| 2022-03-02 | 1,000.00 | 1,040.00 | 990.00 | 990.00 | 817.18 | 1,851,200 |
| 2022-03-01 | 995.00 | 1,000.00 | 980.00 | 995.00 | 821.31 | 4,476,600 |
| 2022-02-25 | 990.00 | 1,010.00 | 990.00 | 995.00 | 821.31 | 3,853,000 |
| 2022-02-24 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 817.18 | 3,540,600 |
| 2022-02-23 | 1,015.00 | 1,030.00 | 990.00 | 1,000.00 | 825.44 | 1,652,100 |
| 2022-02-22 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 837.82 | 629,500 |
| 2022-02-21 | 1,010.00 | 1,050.00 | 1,010.00 | 1,030.00 | 850.20 | 686,500 |
| 2022-02-18 | 1,060.00 | 1,070.00 | 1,005.00 | 1,025.00 | 846.07 | 658,600 |
| 2022-02-17 | 990.00 | 1,075.00 | 990.00 | 1,060.00 | 874.96 | 1,834,300 |
| 2022-02-16 | 975.00 | 990.00 | 975.00 | 985.00 | 813.06 | 718,000 |
| 2022-02-15 | 980.00 | 980.00 | 970.00 | 975.00 | 804.80 | 1,233,900 |
| 2022-02-14 | 975.00 | 980.00 | 970.00 | 975.00 | 804.80 | 84,600 |
| 2022-02-11 | 985.00 | 985.00 | 975.00 | 975.00 | 804.80 | 169,100 |
| 2022-02-10 | 985.00 | 985.00 | 975.00 | 980.00 | 808.93 | 160,400 |
| 2022-02-09 | 980.00 | 980.00 | 975.00 | 980.00 | 808.93 | 117,700 |
| 2022-02-08 | 980.00 | 985.00 | 970.00 | 980.00 | 808.93 | 627,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 26.0000 IDR |
| 2025-06-11 | 28.0000 IDR |
| 2024-06-05 | 80.0000 IDR |
| 2023-06-05 | 68.0000 IDR |
| 2022-06-03 | 68.0000 IDR |
| 2021-07-02 | 38.0000 IDR |
| 2020-09-03 | 38.0000 IDR |
| 2019-06-14 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.